US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.63 24.18 23.46 24.17 2,402,132 +0.63(+2.67%)
Jan 28, 2016 23.60 23.60 23.05 23.54 3,538,437 +0.73(+3.22%)
Jan 27, 2016 22.83 23.43 22.54 22.80 3,749,483 -0.15(-0.65%)
Jan 26, 2016 22.50 22.95 22.19 22.95 2,346,292 +0.88(+3.99%)
Jan 25, 2016 22.80 23.25 22.06 22.07 3,279,739 -1.10(-4.73%)
Jan 22, 2016 22.97 23.32 22.61 23.17 2,779,636 +0.97(+4.37%)
Jan 21, 2016 21.49 22.46 21.38 22.20 3,731,477 +0.68(+3.17%)
Jan 20, 2016 21.75 21.86 20.80 21.52 5,128,517 -0.66(-2.97%)
Jan 19, 2016 22.87 22.97 21.83 22.17 2,489,218 -0.53(-2.32%)
Jan 15, 2016 22.46 22.70 22.70 22.70 3,769,020 -0.68(-2.91%)
Jan 14, 2016 22.58 23.57 22.29 23.38 3,407,821 +0.99(+4.40%)
Jan 13, 2016 23.13 23.35 22.19 22.40 3,207,758 -0.49(-2.14%)
Jan 12, 2016 23.12 23.23 22.26 22.89 2,303,107 +0.08(+0.36%)
Jan 11, 2016 23.40 23.46 22.53 22.80 2,011,558 -0.50(-2.13%)
Jan 08, 2016 23.80 23.85 23.21 23.30 1,606,146 -0.30(-1.29%)
Jan 07, 2016 23.74 24.28 23.50 23.60 5,250,604 -0.59(-2.42%)
Jan 06, 2016 24.54 24.64 24.03 24.19 2,031,428 -0.95(-3.77%)
Jan 05, 2016 25.03 25.16 24.74 25.14 1,286,377 +0.10(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.